Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | CNY | 2.3077 | 2.3876 | 2.3077 | 2.3757 | 2.3757 | +0.071 (+3.08%) | 12,401,081 |
1 Aug 2005 | CNY | 2.284 | 2.3195 | 2.2781 | 2.3047 | 2.3047 | +0.021 (+0.91%) | 5,388,764 |
29 Jul 2005 | CNY | 2.2456 | 2.3225 | 2.2337 | 2.284 | 2.284 | +0.03 (+1.31%) | 8,051,917 |
28 Jul 2005 | CNY | 2.3018 | 2.3077 | 2.2515 | 2.2544 | 2.2544 | -0.071 (-3.05%) | 12,980,085 |
27 Jul 2005 | CNY | 2.2781 | 2.3314 | 2.2367 | 2.3254 | 2.3254 | +0.033 (+1.42%) | 15,636,951 |
26 Jul 2005 | CNY | 2.1183 | 2.3047 | 2.1095 | 2.2929 | 2.2929 | +0.198 (+9.46%) | 18,203,328 |
25 Jul 2005 | CNY | 2.0976 | 2.1095 | 2.0858 | 2.0947 | 2.0947 | -0.021 (-0.98%) | 3,263,362 |
22 Jul 2005 | CNY | 2.0828 | 2.145 | 2.0533 | 2.1154 | 2.1154 | +0.033 (+1.57%) | 7,325,392 |
21 Jul 2005 | CNY | 2.071 | 2.0858 | 2.0414 | 2.0828 | 2.0828 | +0.024 (+1.15%) | 4,311,588 |
20 Jul 2005 | CNY | 2.0473 | 2.0681 | 2.0237 | 2.0592 | 2.0592 | +0.015 (+0.72%) | 2,538,461 |
19 Jul 2005 | CNY | 2.0178 | 2.0592 | 2.0059 | 2.0444 | 2.0444 | +0.015 (+0.73%) | 2,954,197 |
18 Jul 2005 | CNY | 2.1243 | 2.1243 | 2.0118 | 2.0296 | 2.0296 | -0.13 (-6.03%) | 6,677,250 |
14 Jul 2005 | CNY | 2.2041 | 2.2041 | 2.145 | 2.1598 | 2.1598 | -0.03 (-1.35%) | 4,185,623 |
13 Jul 2005 | CNY | 2.2249 | 2.2308 | 2.1716 | 2.1894 | 2.1894 | -0.033 (-1.46%) | 3,907,631 |
12 Jul 2005 | CNY | 2.1686 | 2.2396 | 2.1154 | 2.2219 | 2.2219 | +0.041 (+1.90%) | 6,718,162 |
11 Jul 2005 | CNY | 2.3373 | 2.3698 | 2.1716 | 2.1805 | 2.1805 | -0.106 (-4.66%) | 4,326,866 |
8 Jul 2005 | CNY | 2.361 | 2.361 | 2.2811 | 2.287 | 2.287 | -0.077 (-3.25%) | 2,440,610 |
7 Jul 2005 | CNY | 2.3432 | 2.3757 | 2.3314 | 2.3639 | 2.3639 | +0.03 (+1.27%) | 2,222,907 |
6 Jul 2005 | CNY | 2.3402 | 2.3669 | 2.3166 | 2.3343 | 2.3343 | +0.018 (+0.76%) | 1,808,935 |
5 Jul 2005 | CNY | 2.3817 | 2.3817 | 2.3077 | 2.3166 | 2.3166 | -0.053 (-2.24%) | 2,505,648 |
4 Jul 2005 | CNY | 2.287 | 2.3728 | 2.284 | 2.3698 | 2.3698 | +0.003 (+0.12%) | 2,730,533 |
1 Jul 2005 | CNY | 2.4142 | 2.4201 | 2.361 | 2.3669 | 2.3669 | -0.056 (-2.32%) | 6,193,322 |
30 Jun 2005 | CNY | 2.5 | 2.5148 | 2.4201 | 2.4231 | 2.4231 | -0.08 (-3.19%) | 6,195,502 |
29 Jun 2005 | CNY | 2.5828 | 2.6036 | 2.4911 | 2.503 | 2.503 | -0.077 (-2.98%) | 9,608,795 |
28 Jun 2005 | CNY | 2.6331 | 2.6331 | 2.574 | 2.5799 | 2.5799 | -0.077 (-2.89%) | 5,562,797 |
27 Jun 2005 | CNY | 2.6036 | 2.7012 | 2.6036 | 2.6568 | 2.6568 | +0.056 (+2.16%) | 12,023,795 |
24 Jun 2005 | CNY | 2.6036 | 2.6243 | 2.5621 | 2.6006 | 2.6006 | -0.027 (-1.01%) | 3,179,407 |
23 Jun 2005 | CNY | 2.6272 | 2.6746 | 2.5888 | 2.6272 | 2.6272 | -0.021 (-0.78%) | 6,551,514 |
22 Jun 2005 | CNY | 2.6272 | 2.6894 | 2.5651 | 2.6479 | 2.6479 | +0.021 (+0.79%) | 10,465,135 |
21 Jun 2005 | CNY | 2.6361 | 2.6953 | 2.5888 | 2.6272 | 2.6272 | -0.018 (-0.67%) | 8,869,552 |